Golden Ocean Gp (NQ: GOGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.214	4.313	4.160	4.165	914,985	-0.07(-1.68%)
Apr 27, 2017	4.193	4.275	4.160	4.236	757,624	-0.09(-2.02%)
Apr 26, 2017	4.313	4.357	4.275	4.324	751,942	+0.17(+4.22%)
Apr 25, 2017	4.160	4.242	4.111	4.149	537,879	-0.06(-1.43%)
Apr 24, 2017	4.247	4.291	4.127	4.209	1,153,250	+0.16(+4.05%)
Apr 21, 2017	4.078	4.122	4.018	4.045	926,468	-0.03(-0.80%)
Apr 20, 2017	4.165	4.236	3.968	4.078	2,331,391	-0.03(-0.67%)
Apr 19, 2017	4.324	4.357	4.050	4.105	1,790,607	-0.10(-2.47%)
Apr 18, 2017	4.406	4.444	4.138	4.209	2,825,844	-0.31(-6.89%)
Apr 17, 2017	4.444	4.532	4.444	4.521	435,124	+0.05(+1.10%)
Apr 13, 2017	4.499	4.581	4.428	4.471	702,162	-0.05(-1.21%)
Apr 12, 2017	4.728	4.734	4.488	4.526	997,001	-0.21(-4.50%)
Apr 11, 2017	4.821	4.827	4.657	4.739	777,424	-0.12(-2.47%)
Apr 10, 2017	4.756	4.947	4.723	4.859	1,421,618	+0.10(+2.18%)
Apr 07, 2017	4.679	4.849	4.510	4.756	3,892,879	+0.19(+4.07%)
Apr 06, 2017	4.346	4.728	4.340	4.570	2,913,881	+0.38(+9.00%)
Apr 05, 2017	4.247	4.351	4.176	4.193	982,977	-0.08(-1.79%)
Apr 04, 2017	4.198	4.307	4.160	4.269	722,368	-0.06(-1.39%)
Apr 03, 2017	4.329	4.389	4.275	4.329	675,851	+0.15(+3.53%)
Mar 31, 2017	4.127	4.236	4.127	4.182	476,948	-0.06(-1.42%)
Mar 30, 2017	4.264	4.275	4.187	4.242	555,282	-0.01(-0.26%)
Mar 29, 2017	4.296	4.340	4.225	4.253	1,411,907	-0.18(-4.07%)
Mar 28, 2017	4.340	4.512	4.275	4.433	1,917,177	+0.38(+9.30%)
Mar 27, 2017	3.963	4.122	3.952	4.056	729,115	-0.11(-2.62%)
Mar 24, 2017	4.122	4.204	4.100	4.165	561,048	+0.07(+1.67%)
Mar 23, 2017	3.974	4.105	3.963	4.097	994,962	-0.05(-1.12%)
Mar 22, 2017	4.045	4.149	4.001	4.143	769,232	-0.01(-0.26%)
Mar 21, 2017	4.373	4.389	4.089	4.154	988,663	-0.30(-6.75%)
Mar 20, 2017	4.400	4.493	4.349	4.455	664,948	-0.01(-0.24%)
Mar 17, 2017	4.433	4.537	4.428	4.466	1,149,470	+0.11(+2.51%)
Mar 16, 2017	4.236	4.400	4.187	4.357	1,099,531	+0.13(+2.97%)
Mar 15, 2017	4.105	4.296	4.075	4.231	1,507,770	+0.39(+10.26%)
Mar 14, 2017	3.892	3.958	3.804	3.837	1,092,479	+0.11(+2.93%)
Mar 13, 2017	3.744	3.783	3.723	3.728	452,895	+0.02(+0.44%)
Mar 10, 2017	3.673	3.717	3.651	3.712	293,873	+0.14(+3.82%)
Mar 09, 2017	3.646	3.646	3.537	3.575	254,338	-0.08(-2.10%)
Mar 08, 2017	3.744	3.766	3.619	3.651	431,121	-0.09(-2.48%)
Mar 07, 2017	3.777	3.832	3.739	3.744	330,427	-0.01(-0.29%)
Mar 06, 2017	3.804	3.821	3.739	3.755	508,590	-0.09(-2.28%)
Mar 03, 2017	3.772	3.908	3.744	3.843	932,741	-0.03(-0.85%)
Mar 02, 2017	3.739	3.977	3.690	3.876	1,124,444	+0.09(+2.46%)
Mar 01, 2017	3.739	3.876	3.717	3.783	887,429	+0.05(+1.32%)
Feb 28, 2017	3.548	3.739	3.548	3.733	891,393	+0.28(+8.07%)
Feb 27, 2017	3.378	3.477	3.334	3.455	598,000	-0.03(-0.94%)
Feb 24, 2017	3.553	3.569	3.455	3.487	383,383	-0.15(-4.06%)
Feb 23, 2017	3.624	3.657	3.520	3.635	851,181	+0.15(+4.23%)
Feb 22, 2017	3.477	3.548	3.438	3.487	504,666	-0.06(-1.69%)
Feb 21, 2017	3.553	3.569	3.455	3.548	922,131	+0.34(+10.66%)
Feb 17, 2017		3.206	3.206	3.206	0	+0.03(+0.95%)
Feb 16, 2017	3.274	3.274	3.143	3.176	743,580	+0.02(+0.69%)
Feb 15, 2017	3.187	3.236	3.149	3.154	1,043,871	-0.14(-4.15%)
Feb 14, 2017	3.105	3.506	3.056	3.291	3,228,158	+0.18(+5.80%)
Feb 13, 2017	3.176	3.187	3.094	3.110	334,146	-0.03(-1.04%)
Feb 10, 2017	3.159	3.220	3.127	3.143	598,343	+0.11(+3.79%)
Feb 09, 2017	3.072	3.088	3.012	3.028	306,253	+0.07(+2.40%)
Feb 08, 2017	2.941	2.963	2.908	2.957	170,367	-0.06(-1.99%)
Feb 07, 2017	2.995	3.045	2.979	3.017	165,607	+0.03(+0.91%)
Feb 06, 2017	2.974	3.012	2.941	2.990	200,163	-0.03(-0.91%)
Feb 03, 2017	2.985	3.028	2.957	3.017	269,141	-0.01(-0.36%)
Feb 02, 2017	2.990	3.039	2.968	3.028	511,539	-0.06(-1.95%)